Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd Zuerich (OP: ABLZF )

49.20 +1.13 (+2.35%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2015 21.38 21.38 21.38 0 -0.19(-0.90%)
Mar 25, 2015 21.57 21.57 21.57 21.57 70,573 +0.50(+2.40%)
Mar 19, 2015 21.07 21.07 21.07 0 +0.53(+2.58%)
Mar 18, 2015 20.54 20.54 20.54 20.54 130,100 +0.24(+1.19%)
Mar 17, 2015 20.30 20.30 20.30 20.30 121,230 +0.50(+2.51%)
Mar 13, 2015 19.80 19.80 19.80 0 -0.25(-1.25%)
Mar 10, 2015 20.05 20.05 20.05 15 -0.71(-3.44%)
Mar 06, 2015 20.77 20.77 20.77 0 -0.13(-0.65%)
Mar 05, 2015 20.97 20.97 20.90 20.90 342 -0.10(-0.48%)
Mar 04, 2015 21.00 21.00 21.00 21.00 100 -0.01(-0.05%)
Mar 03, 2015 21.45 21.01 21.01 300 -0.44(-2.05%)
Feb 27, 2015 21.45 21.45 21.45 0 +0.08(+0.37%)
Feb 26, 2015 21.37 21.37 21.37 21.37 30,000 +0.12(+0.56%)
Feb 23, 2015 21.25 21.25 21.25 1,225 +0.15(+0.71%)
Feb 18, 2015 21.10 21.10 21.10 0 +0.61(+2.98%)
Feb 11, 2015 20.49 20.49 20.49 0 -0.01(-0.05%)
Feb 10, 2015 20.60 20.60 20.50 20.50 353,728 +0.50(+2.50%)
Feb 05, 2015 20.00 20.00 20.00 5 +0.12(+0.63%)
Feb 04, 2015 19.87 19.88 19.87 19.88 126,082 +0.09(+0.43%)
Feb 03, 2015 19.79 19.79 19.79 19.79 200,000 +0.55(+2.87%)
Jan 30, 2015 19.24 19.24 19.24 2,819 -0.10(-0.50%)
Jan 29, 2015 19.17 19.34 19.17 19.34 212,390 -0.11(-0.55%)
Jan 28, 2015 19.44 19.44 19.44 19.44 17,550 -0.21(-1.06%)
Jan 26, 2015 19.65 19.65 19.65 0 +0.03(+0.15%)
Jan 23, 2015 19.63 19.63 19.62 19.62 119,040 -0.08(-0.41%)
Jan 22, 2015 19.81 19.55 19.70 19.70 7,480 +0.15(+0.78%)
Jan 20, 2015 19.55 19.55 19.55 708,542 -0.01(-0.03%)
Jan 16, 2015 19.55 19.55 19.55 0 -0.10(-0.49%)
Jan 13, 2015 19.65 19.65 19.65 0 -0.38(-1.90%)
Jan 09, 2015 20.03 20.03 20.03 0 -0.15(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.